Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prgx Global Inc (NQ: PRGX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.890 5.990 5.400 5.440 109,500 -0.30(-5.23%)
Oct 29, 2020 5.680 5.836 5.430 5.740 214,606 +0.38(+7.09%)
Oct 28, 2020 5.500 5.840 5.270 5.360 80,415 +0.29(+5.72%)
Oct 27, 2020 5.040 5.100 5.040 5.070 39,277 +0.00(+0.00%)
Oct 26, 2020 5.090 5.120 5.000 5.070 26,108 +0.06(+1.20%)
Oct 23, 2020 5.180 5.230 4.950 5.010 6,400 -0.24(-4.57%)
Oct 22, 2020 5.050 5.390 4.950 5.250 23,469 +0.30(+6.06%)
Oct 21, 2020 4.900 5.050 4.890 4.950 15,553 +0.15(+3.13%)
Oct 20, 2020 4.770 4.920 4.750 4.800 9,522 +0.03(+0.63%)
Oct 19, 2020 4.680 4.840 4.680 4.770 17,754 +0.02(+0.42%)
Oct 16, 2020 4.770 4.870 4.655 4.750 11,100 +0.02(+0.42%)
Oct 15, 2020 4.850 4.890 4.500 4.730 50,487 -0.17(-3.47%)
Oct 14, 2020 4.900 4.950 4.810 4.900 43,722 +0.00(+0.00%)
Oct 13, 2020 4.630 4.990 4.602 4.900 38,484 +0.18(+3.81%)
Oct 12, 2020 4.870 5.000 4.620 4.720 42,555 -0.09(-1.87%)
Oct 09, 2020 4.940 5.100 4.750 4.810 62,700 -0.14(-2.83%)
Oct 08, 2020 4.890 4.980 4.750 4.950 56,525 +0.10(+2.06%)
Oct 07, 2020 5.020 5.030 4.850 4.850 9,230 -0.06(-1.22%)
Oct 06, 2020 4.720 5.000 4.650 4.910 62,419 +0.05(+1.03%)
Oct 05, 2020 4.810 5.089 4.700 4.860 91,214 +0.06(+1.25%)
Oct 02, 2020 5.030 5.200 4.310 4.800 184,500 -0.20(-4.00%)
Oct 01, 2020 4.820 5.025 4.820 5.000 8,396 +0.24(+5.04%)
Sep 30, 2020 4.780 4.850 4.750 4.760 5,829 -0.04(-0.83%)
Sep 29, 2020 4.890 4.890 4.710 4.800 5,575 -0.07(-1.44%)
Sep 28, 2020 4.730 4.935 4.730 4.870 7,703 +0.12(+2.53%)
Sep 25, 2020 4.670 4.900 4.600 4.750 7,700 +0.00(+0.00%)
Sep 24, 2020 4.710 4.830 4.600 4.750 28,012 -0.13(-2.66%)
Sep 23, 2020 4.720 5.000 4.720 4.880 16,829 -0.09(-1.81%)
Sep 22, 2020 4.900 4.970 4.740 4.970 13,850 +0.13(+2.69%)
Sep 21, 2020 4.800 4.870 4.550 4.840 17,860 -0.23(-4.54%)
Sep 18, 2020 5.100 5.110 4.795 5.070 50,700 +0.04(+0.80%)
Sep 17, 2020 4.810 5.030 4.810 5.030 11,010 +0.24(+5.01%)
Sep 16, 2020 4.660 4.850 4.610 4.790 36,490 +0.11(+2.35%)
Sep 15, 2020 4.690 4.730 4.400 4.680 42,162 +0.12(+2.63%)
Sep 14, 2020 4.780 4.860 4.560 4.560 51,691 -0.23(-4.80%)
Sep 11, 2020 4.760 4.820 4.700 4.790 7,800 +0.06(+1.27%)
Sep 10, 2020 4.890 5.090 4.720 4.730 15,294 -0.15(-3.07%)
Sep 09, 2020 5.090 5.090 4.880 4.880 21,811 -0.17(-3.37%)
Sep 08, 2020 4.840 5.200 4.840 5.050 63,062 -0.06(-1.17%)
Sep 04, 2020 5.290 5.290 5.050 5.110 30,900 -0.21(-3.95%)
Sep 03, 2020 5.440 5.490 5.270 5.320 16,802 -0.12(-2.21%)
Sep 02, 2020 5.580 5.640 5.420 5.440 13,880 -0.11(-1.98%)
Sep 01, 2020 5.570 5.600 5.540 5.550 10,018 +0.03(+0.54%)
Aug 31, 2020 5.630 5.660 5.460 5.520 20,545 +0.07(+1.28%)
Aug 28, 2020 5.530 5.590 5.410 5.450 4,900 -0.10(-1.80%)
Aug 27, 2020 5.660 5.700 5.530 5.550 14,074 -0.13(-2.29%)
Aug 26, 2020 5.680 5.700 5.640 5.680 32,037 +0.03(+0.53%)
Aug 25, 2020 5.640 5.700 5.530 5.650 10,371 -0.01(-0.18%)
Aug 24, 2020 5.670 5.890 5.515 5.660 76,512 +0.00(+0.00%)
Aug 21, 2020 5.510 5.740 5.460 5.660 38,800 +0.21(+3.85%)
Aug 20, 2020 5.620 5.620 5.410 5.450 13,092 -0.10(-1.80%)
Aug 19, 2020 5.490 5.620 5.400 5.550 24,527 +0.12(+2.21%)
Aug 18, 2020 5.490 5.570 5.420 5.430 18,923 -0.16(-2.86%)
Aug 17, 2020 5.700 5.743 5.560 5.590 19,947 -0.09(-1.58%)
Aug 14, 2020 5.660 5.760 5.570 5.680 17,700 -0.10(-1.73%)
Aug 13, 2020 5.690 6.110 5.650 5.780 117,112 +0.14(+2.48%)
Aug 12, 2020 5.590 5.750 5.540 5.640 25,095 +0.16(+2.92%)
Aug 11, 2020 5.530 5.630 5.430 5.480 34,926 +0.03(+0.55%)
Aug 10, 2020 5.460 5.670 5.440 5.450 27,513 -0.02(-0.37%)
Aug 07, 2020 5.400 5.540 5.390 5.470 22,100 +0.04(+0.74%)
Aug 06, 2020 5.250 5.500 5.243 5.430 34,928 +0.13(+2.45%)
Aug 05, 2020 5.530 5.550 5.270 5.300 51,074 -0.18(-3.28%)
Aug 04, 2020 5.410 5.730 5.380 5.480 23,151 -0.14(-2.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.